Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.168 | 9.447 | 8.933 | 9.307 | 10,626,705 | +0.23(+2.51%) |
May 30, 2012 | 9.410 | 9.410 | 8.999 | 9.080 | 9,074,593 | -0.47(-4.92%) |
May 29, 2012 | 9.388 | 9.579 | 9.300 | 9.550 | 7,176,067 | +0.29(+3.17%) |
May 25, 2012 | 9.329 | 9.359 | 9.182 | 9.256 | 6,663,822 | -0.07(-0.71%) |
May 24, 2012 | 9.366 | 9.528 | 9.135 | 9.322 | 7,608,405 | -0.05(-0.55%) |
May 23, 2012 | 9.080 | 9.381 | 9.036 | 9.373 | 13,116,988 | +0.15(+1.67%) |
May 22, 2012 | 9.006 | 9.300 | 8.918 | 9.219 | 13,340,109 | +0.21(+2.37%) |
May 21, 2012 | 8.771 | 9.058 | 8.602 | 9.006 | 9,258,708 | +0.30(+3.46%) |
May 18, 2012 | 8.955 | 8.999 | 8.595 | 8.705 | 18,509,490 | -0.23(-2.55%) |
May 17, 2012 | 9.726 | 9.755 | 8.925 | 8.933 | 16,148,490 | -0.73(-7.60%) |
May 16, 2012 | 9.822 | 10.00 | 9.638 | 9.667 | 12,997,871 | -0.04(-0.38%) |
May 15, 2012 | 9.858 | 9.939 | 9.689 | 9.704 | 17,233,804 | -0.21(-2.15%) |
May 14, 2012 | 10.10 | 10.20 | 9.858 | 9.917 | 8,254,319 | -0.35(-3.36%) |
May 11, 2012 | 10.14 | 10.40 | 10.07 | 10.26 | 8,069,635 | +0.03(+0.29%) |
May 10, 2012 | 10.42 | 10.53 | 10.19 | 10.23 | 7,942,572 | -0.06(-0.57%) |
May 09, 2012 | 10.34 | 10.43 | 10.08 | 10.29 | 14,338,891 | -0.23(-2.17%) |
May 08, 2012 | 10.56 | 10.63 | 10.24 | 10.52 | 11,836,392 | -0.17(-1.58%) |
May 07, 2012 | 10.50 | 10.78 | 10.49 | 10.69 | 6,494,314 | +0.11(+1.04%) |
May 04, 2012 | 10.50 | 10.64 | 10.36 | 10.58 | 9,054,245 | -0.01(-0.14%) |
May 03, 2012 | 10.70 | 10.76 | 10.52 | 10.59 | 9,041,959 | -0.09(-0.83%) |
May 02, 2012 | 10.20 | 10.75 | 10.20 | 10.68 | 16,260,341 | +0.45(+4.38%) |
May 01, 2012 | 10.23 | 10.52 | 9.976 | 10.23 | 21,032,482 | +0.55(+5.69%) |
Apr 30, 2012 | 9.792 | 9.792 | 9.623 | 9.682 | 11,005,182 | -0.19(-1.93%) |
Apr 27, 2012 | 9.550 | 9.917 | 9.491 | 9.873 | 9,875,290 | +0.40(+4.19%) |
Apr 26, 2012 | 9.285 | 9.528 | 9.241 | 9.476 | 7,557,168 | +0.19(+2.06%) |
Apr 25, 2012 | 9.146 | 9.410 | 9.043 | 9.285 | 6,221,735 | +0.29(+3.27%) |
Apr 24, 2012 | 8.771 | 9.006 | 8.665 | 8.992 | 6,491,128 | +0.26(+3.03%) |
Apr 23, 2012 | 8.654 | 8.793 | 8.610 | 8.727 | 7,032,341 | -0.09(-1.00%) |
Apr 20, 2012 | 8.837 | 8.911 | 8.749 | 8.815 | 6,296,355 | +0.02(+0.25%) |
Apr 19, 2012 | 8.793 | 8.933 | 8.565 | 8.793 | 11,229,974 | -0.01(-0.17%) |
Apr 18, 2012 | 9.058 | 9.072 | 8.749 | 8.808 | 8,300,501 | -0.37(-4.00%) |
Apr 17, 2012 | 9.080 | 9.293 | 8.984 | 9.175 | 5,952,407 | +0.21(+2.38%) |
Apr 16, 2012 | 9.014 | 9.138 | 8.793 | 8.962 | 6,452,365 | +0.04(+0.49%) |
Apr 13, 2012 | 9.146 | 9.160 | 8.830 | 8.918 | 7,148,330 | -0.32(-3.42%) |
Apr 12, 2012 | 8.977 | 9.365 | 8.962 | 9.234 | 7,628,966 | +0.27(+3.03%) |
Apr 11, 2012 | 9.036 | 9.138 | 8.933 | 8.962 | 7,627,116 | +0.11(+1.24%) |
Apr 10, 2012 | 8.969 | 9.006 | 8.808 | 8.852 | 17,963,250 | -0.16(-1.79%) |
Apr 09, 2012 | 9.219 | 9.241 | 8.925 | 9.014 | 12,306,618 | -0.37(-3.92%) |
Apr 05, 2012 | 9.344 | 9.491 | 9.293 | 9.381 | 7,038,673 | -0.01(-0.16%) |
Apr 04, 2012 | 9.484 | 9.484 | 9.212 | 9.396 | 16,400,192 | -0.16(-1.65%) |
Apr 03, 2012 | 9.678 | 9.721 | 9.459 | 9.553 | 10,482,201 | -0.10(-1.06%) |
Apr 02, 2012 | 9.714 | 9.860 | 9.495 | 9.656 | 11,116,187 | -0.11(-1.12%) |
Mar 30, 2012 | 10.13 | 10.15 | 9.743 | 9.765 | 8,131,502 | -0.20(-1.98%) |
Mar 29, 2012 | 9.897 | 9.984 | 9.561 | 9.962 | 8,713,510 | -0.03(-0.29%) |
Mar 28, 2012 | 10.06 | 10.13 | 9.846 | 9.992 | 6,376,594 | -0.10(-0.94%) |
Mar 27, 2012 | 10.11 | 10.53 | 10.06 | 10.09 | 9,359,062 | +0.02(+0.22%) |
Mar 26, 2012 | 10.07 | 10.23 | 9.864 | 10.06 | 5,117,878 | +0.15(+1.47%) |
Mar 23, 2012 | 9.846 | 10.01 | 9.546 | 9.919 | 9,560,462 | -0.12(-1.16%) |
Mar 22, 2012 | 10.15 | 10.24 | 9.860 | 10.04 | 6,637,735 | -0.26(-2.55%) |
Mar 21, 2012 | 10.02 | 10.48 | 10.02 | 10.30 | 14,097,141 | +0.36(+3.60%) |
Mar 20, 2012 | 9.853 | 9.999 | 9.641 | 9.941 | 8,935,223 | -0.07(-0.66%) |
Mar 19, 2012 | 9.794 | 10.11 | 9.787 | 10.01 | 10,991,958 | +0.23(+2.39%) |
Mar 16, 2012 | 10.02 | 10.06 | 9.751 | 9.773 | 11,143,218 | -0.15(-1.55%) |
Mar 15, 2012 | 9.437 | 10.07 | 9.349 | 9.926 | 16,209,023 | +0.49(+5.19%) |
Mar 14, 2012 | 9.400 | 9.473 | 9.300 | 9.437 | 10,423,732 | +0.01(+0.16%) |
Mar 13, 2012 | 8.903 | 9.444 | 8.874 | 9.422 | 14,717,337 | +0.62(+7.05%) |
Mar 12, 2012 | 8.845 | 8.911 | 8.721 | 8.801 | 5,935,761 | -0.04(-0.50%) |
Mar 09, 2012 | 8.772 | 9.050 | 8.735 | 8.845 | 8,388,989 | +0.09(+1.09%) |
Mar 08, 2012 | 8.465 | 8.779 | 8.465 | 8.750 | 11,555,152 | +0.30(+3.54%) |
Mar 07, 2012 | 8.137 | 8.487 | 8.137 | 8.451 | 9,306,971 | +0.37(+4.61%) |
Mar 06, 2012 | 8.385 | 8.414 | 8.042 | 8.078 | 10,129,052 | -0.50(-5.79%) |
Mar 05, 2012 | 8.436 | 8.604 | 8.326 | 8.575 | 6,679,921 | +0.13(+1.56%) |
Mar 02, 2012 | 8.597 | 8.743 | 8.414 | 8.443 | 5,686,399 | -0.23(-2.61%) |